3,375$
1,04%
Echtzeit-Aktienkurs Omeros Corp.
Bid:
Ask:
Aktienkurse zur Omeros Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 3,15 | 3,40 | 3,10 | 3,34 | 6,37% | 876.500,00 |
| 03.06.2025 | 3,09 | 3,21 | 3,04 | 3,14 | 1,95% | 721.330,00 |
| 02.06.2025 | 3,08 | 3,18 | 2,97 | 3,08 | -0,32% | 1.068.377,00 |
| 30.05.2025 | 3,28 | 3,28 | 3,05 | 3,09 | -6,93% | 623.025,00 |
| 29.05.2025 | 3,18 | 3,34 | 3,07 | 3,32 | 5,73% | 655.944,00 |
| 28.05.2025 | 3,17 | 3,17 | 3,00 | 3,14 | -0,95% | 1.075.532,00 |
| 27.05.2025 | 3,22 | 3,34 | 3,07 | 3,17 | 0,32% | 672.372,00 |
| 23.05.2025 | 3,13 | 3,19 | 3,05 | 3,16 | -1,86% | 570.897,00 |
| 22.05.2025 | 3,09 | 3,29 | 3,03 | 3,22 | 3,54% | 867.620,00 |
| 21.05.2025 | 3,23 | 3,27 | 3,06 | 3,11 | -5,47% | 1.006.307,00 |
| 20.05.2025 | 3,32 | 3,41 | 3,11 | 3,29 | -0,90% | 1.263.171,00 |
| 19.05.2025 | 3,18 | 3,36 | 3,09 | 3,32 | 3,27% | 2.093.409,00 |
| 16.05.2025 | 3,90 | 3,93 | 2,97 | 3,22 | -18,50% | 3.005.253,00 |
| 15.05.2025 | 3,97 | 4,16 | 3,76 | 3,95 | 0,38% | 1.568.897,00 |
| 14.05.2025 | 4,37 | 4,44 | 3,91 | 3,93 | -11,29% | 1.680.149,00 |
| 13.05.2025 | 4,22 | 4,70 | 4,00 | 4,43 | 16,73% | 3.282.749,00 |
| 12.05.2025 | 5,87 | 5,90 | 3,79 | 3,80 | -38,59% | 7.424.452,00 |
| 09.05.2025 | 6,32 | 6,47 | 6,15 | 6,18 | -2,06% | 521.705,00 |
| 08.05.2025 | 6,41 | 6,58 | 6,23 | 6,31 | -0,63% | 399.767,00 |
| 07.05.2025 | 6,33 | 6,50 | 6,27 | 6,35 | 0,16% | 374.542,00 |
| 06.05.2025 | 6,72 | 7,08 | 6,27 | 6,34 | -6,90% | 801.159,00 |
| 05.05.2025 | 7,11 | 7,15 | 6,79 | 6,81 | -5,02% | 458.285,00 |
| 02.05.2025 | 7,13 | 7,28 | 6,96 | 7,17 | 2,14% | 401.441,00 |
| 01.05.2025 | 7,37 | 7,37 | 6,97 | 7,02 | -4,49% | 543.030,00 |
| 30.04.2025 | 7,11 | 7,40 | 6,99 | 7,35 | 1,94% | 369.278,00 |
| 29.04.2025 | 7,21 | 7,48 | 7,09 | 7,21 | -0,83% | 307.135,00 |
| 28.04.2025 | 7,33 | 7,49 | 7,21 | 7,27 | -0,55% | 486.159,00 |
| 25.04.2025 | 7,30 | 7,48 | 7,10 | 7,31 | 0,14% | 367.571,00 |
| 24.04.2025 | 6,95 | 7,33 | 6,83 | 7,30 | 4,73% | 352.532,00 |
| 23.04.2025 | 7,49 | 7,67 | 6,94 | 6,97 | -2,52% | 697.430,00 |
| 22.04.2025 | 6,84 | 7,26 | 6,79 | 7,15 | 6,72% | 672.400,00 |
| 21.04.2025 | 6,66 | 6,81 | 6,50 | 6,70 | -1,18% | 388.637,00 |
| 17.04.2025 | 6,79 | 6,88 | 6,56 | 6,78 | 0,30% | 423.357,00 |
| 16.04.2025 | 6,79 | 6,98 | 6,60 | 6,76 | -1,60% | 392.036,00 |
| 15.04.2025 | 6,96 | 7,19 | 6,65 | 6,87 | -1,72% | 508.160,00 |
| 14.04.2025 | 6,97 | 7,13 | 6,79 | 6,99 | 3,86% | 778.850,00 |
| 11.04.2025 | 5,87 | 6,77 | 5,80 | 6,73 | 15,14% | 826.058,00 |
| 10.04.2025 | 6,30 | 6,46 | 5,80 | 5,85 | -9,80% | 1.419.281,00 |
| 09.04.2025 | 5,81 | 6,57 | 5,64 | 6,48 | 7,64% | 2.304.535,00 |
| 08.04.2025 | 7,24 | 7,24 | 6,02 | 6,02 | -12,63% | 1.205.371,00 |
| 07.04.2025 | 6,83 | 7,18 | 6,36 | 6,89 | -2,41% | 1.149.711,00 |
| 04.04.2025 | 7,33 | 7,51 | 7,05 | 7,06 | -4,01% | 802.594,00 |
| 03.04.2025 | 7,66 | 7,69 | 6,92 | 7,36 | -8,18% | 1.189.299,00 |
| 02.04.2025 | 7,69 | 8,74 | 7,69 | 8,01 | 1,26% | 1.561.015,00 |
| 01.04.2025 | 9,16 | 9,16 | 7,72 | 7,91 | -3,77% | 1.877.015,00 |
| 31.03.2025 | 8,26 | 8,53 | 8,09 | 8,22 | -2,95% | 769.355,00 |
| 28.03.2025 | 8,81 | 8,95 | 8,41 | 8,47 | -5,04% | 389.482,00 |
| 27.03.2025 | 8,38 | 9,13 | 8,31 | 8,92 | 4,69% | 667.214,00 |
| 26.03.2025 | 9,17 | 9,29 | 8,50 | 8,52 | -6,99% | 533.207,00 |
| 25.03.2025 | 8,90 | 9,19 | 8,89 | 9,16 | 1,55% | 250.268,00 |
| 24.03.2025 | 9,27 | 9,32 | 8,82 | 9,02 | -0,88% | 349.909,00 |
| 21.03.2025 | 8,97 | 9,39 | 8,97 | 9,10 | 0,00% | 953.024,00 |
| 20.03.2025 | 8,72 | 9,16 | 8,72 | 9,10 | 1,34% | 416.537,00 |
| 19.03.2025 | 8,88 | 9,16 | 8,73 | 8,98 | 0,67% | 434.627,00 |
| 18.03.2025 | 8,41 | 8,93 | 8,39 | 8,92 | 4,69% | 440.342,00 |
| 17.03.2025 | 8,36 | 8,68 | 8,32 | 8,52 | 1,19% | 332.341,00 |
| 14.03.2025 | 8,02 | 8,54 | 7,94 | 8,42 | 7,12% | 373.171,00 |
| 13.03.2025 | 8,09 | 8,09 | 7,67 | 7,86 | -1,87% | 495.401,00 |
| 12.03.2025 | 7,55 | 8,02 | 7,42 | 8,01 | 8,39% | 437.918,00 |
| 11.03.2025 | 7,04 | 7,46 | 6,99 | 7,39 | 4,97% | 472.893,00 |
| 10.03.2025 | 7,50 | 7,57 | 7,00 | 7,04 | -8,09% | 556.951,00 |
| 07.03.2025 | 7,48 | 7,75 | 7,27 | 7,66 | 2,47% | 667.471,00 |
| 06.03.2025 | 8,06 | 8,29 | 7,47 | 7,48 | -10,64% | 554.258,00 |
| 05.03.2025 | 8,00 | 8,39 | 7,81 | 8,37 | 4,96% | 380.732,00 |
| 04.03.2025 | 7,98 | 8,09 | 7,65 | 7,97 | -2,39% | 747.830,00 |
| 03.03.2025 | 8,40 | 8,63 | 8,06 | 8,17 | -2,91% | 569.582,00 |
| 28.02.2025 | 8,49 | 8,70 | 8,21 | 8,41 | -1,18% | 623.975,00 |
| 27.02.2025 | 8,75 | 9,01 | 8,41 | 8,51 | -2,74% | 522.357,00 |
| 26.02.2025 | 8,63 | 9,10 | 8,57 | 8,75 | 3,67% | 499.428,00 |
| 25.02.2025 | 8,57 | 8,84 | 8,29 | 8,44 | -2,65% | 815.755,00 |
| 24.02.2025 | 9,16 | 9,50 | 8,64 | 8,67 | -5,56% | 633.035,00 |
| 21.02.2025 | 9,86 | 10,03 | 9,18 | 9,18 | -4,47% | 573.303,00 |
| 20.02.2025 | 9,54 | 10,02 | 9,40 | 9,61 | 3,89% | 724.722,00 |
| 19.02.2025 | 9,28 | 9,63 | 9,15 | 9,25 | -0,96% | 365.112,00 |
| 18.02.2025 | 9,20 | 9,40 | 9,06 | 9,34 | 1,48% | 408.693,00 |
| 17.02.2025 | 9,20 | 9,20 | 9,19 | 9,20 | 0,25% | - |
| 14.02.2025 | 9,15 | 9,43 | 9,08 | 9,18 | 0,66% | 425.141,00 |
| 13.02.2025 | 8,62 | 9,20 | 8,54 | 9,12 | 6,79% | 422.649,00 |
| 12.02.2025 | 8,60 | 8,87 | 8,45 | 8,54 | -2,06% | 378.303,00 |
| 11.02.2025 | 8,50 | 8,76 | 8,25 | 8,72 | 0,93% | 487.886,00 |
| 10.02.2025 | 8,74 | 9,18 | 8,58 | 8,64 | -0,12% | 393.976,00 |
| 07.02.2025 | 9,08 | 9,19 | 8,63 | 8,65 | -4,74% | 381.402,00 |
| 06.02.2025 | 9,26 | 9,29 | 8,83 | 9,08 | -1,20% | 254.617,00 |
| 05.02.2025 | 9,24 | 9,32 | 8,94 | 9,19 | 0,66% | 382.858,00 |
| 04.02.2025 | 8,42 | 9,17 | 8,40 | 9,13 | 8,30% | 642.645,00 |
| 03.02.2025 | 8,37 | 8,55 | 8,28 | 8,43 | -2,20% | 323.713,00 |
| 31.01.2025 | 8,72 | 8,90 | 8,54 | 8,62 | -2,49% | 337.340,00 |
| 30.01.2025 | 8,70 | 9,08 | 8,65 | 8,84 | 1,96% | 289.497,00 |
| 29.01.2025 | 8,88 | 8,94 | 8,52 | 8,67 | -3,24% | 297.991,00 |
| 28.01.2025 | 9,07 | 9,16 | 8,75 | 8,96 | -0,39% | 418.714,00 |
| 27.01.2025 | 8,22 | 9,01 | 8,16 | 9,00 | 7,47% | 524.794,00 |
| 24.01.2025 | 9,06 | 9,09 | 8,26 | 8,37 | -7,10% | 698.152,00 |
| 23.01.2025 | 9,20 | 9,50 | 8,93 | 9,01 | -3,01% | 448.478,00 |
| 22.01.2025 | 8,95 | 9,40 | 8,87 | 9,29 | 1,53% | 474.272,00 |
| 21.01.2025 | 9,51 | 9,71 | 9,13 | 9,15 | -1,93% | 370.065,00 |
| 17.01.2025 | 9,18 | 9,57 | 8,82 | 9,33 | 1,63% | 522.245,00 |
| 16.01.2025 | 9,11 | 9,49 | 8,83 | 9,18 | 3,15% | 773.594,00 |
| 15.01.2025 | 9,06 | 9,11 | 8,46 | 8,90 | 3,61% | 564.773,00 |
| 14.01.2025 | 8,74 | 9,00 | 8,25 | 8,59 | -2,28% | 586.798,00 |
| 13.01.2025 | 8,66 | 8,96 | 8,21 | 8,79 | -0,57% | 821.380,00 |